Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.37 | 41.37 | 40.84 | 40.96 | 728,206 | -0.21(-0.52%) |
Apr 27, 2012 | 41.01 | 41.32 | 40.55 | 41.18 | 1,307,851 | +0.39(+0.96%) |
Apr 26, 2012 | 40.61 | 40.91 | 40.61 | 40.78 | 939,396 | +0.33(+0.81%) |
Apr 25, 2012 | 40.05 | 40.55 | 39.93 | 40.46 | 1,904,350 | +0.71(+1.78%) |
Apr 24, 2012 | 39.75 | 39.93 | 39.58 | 39.75 | 1,267,363 | +0.04(+0.11%) |
Apr 23, 2012 | 39.67 | 39.72 | 39.17 | 39.71 | 1,689,933 | -0.14(-0.35%) |
Apr 20, 2012 | 39.81 | 40.05 | 39.62 | 39.85 | 1,455,234 | +0.37(+0.93%) |
Apr 19, 2012 | 39.43 | 40.05 | 39.31 | 39.48 | 4,934,678 | +0.57(+1.48%) |
Apr 18, 2012 | 38.98 | 39.08 | 38.81 | 38.91 | 1,199,576 | -0.17(-0.43%) |
Apr 17, 2012 | 38.80 | 39.32 | 38.74 | 39.07 | 1,416,233 | +0.61(+1.59%) |
Apr 16, 2012 | 38.67 | 38.78 | 38.04 | 38.46 | 1,456,924 | -0.13(-0.35%) |
Apr 13, 2012 | 39.04 | 39.13 | 38.52 | 38.60 | 1,948,591 | -0.54(-1.38%) |
Apr 12, 2012 | 39.02 | 39.26 | 38.97 | 39.14 | 871,735 | +0.20(+0.50%) |
Apr 11, 2012 | 38.91 | 39.23 | 38.81 | 38.94 | 2,282,224 | +0.34(+0.88%) |
Apr 10, 2012 | 39.53 | 39.59 | 38.50 | 38.60 | 1,999,591 | -1.09(-2.74%) |
Apr 09, 2012 | 39.85 | 40.04 | 39.63 | 39.69 | 1,125,988 | -0.74(-1.83%) |
Apr 05, 2012 | 40.24 | 40.50 | 40.09 | 40.43 | 1,240,303 | +0.11(+0.28%) |
Apr 04, 2012 | 40.78 | 40.78 | 40.11 | 40.32 | 931,067 | -0.60(-1.48%) |
Apr 03, 2012 | 40.69 | 40.92 | 40.56 | 40.92 | 792,004 | +0.25(+0.63%) |
Apr 02, 2012 | 40.38 | 40.71 | 40.11 | 40.67 | 839,294 | +0.39(+0.96%) |
Mar 30, 2012 | 40.20 | 40.46 | 40.12 | 40.28 | 1,005,937 | +0.17(+0.42%) |
Mar 29, 2012 | 40.00 | 40.21 | 39.80 | 40.11 | 859,415 | -0.04(-0.09%) |
Mar 28, 2012 | 40.51 | 40.72 | 39.79 | 40.15 | 1,358,380 | -0.21(-0.52%) |
Mar 27, 2012 | 40.64 | 40.64 | 40.31 | 40.36 | 1,123,763 | -0.18(-0.44%) |
Mar 26, 2012 | 39.97 | 40.55 | 39.97 | 40.54 | 1,105,492 | +0.72(+1.81%) |
Mar 23, 2012 | 39.59 | 39.82 | 39.39 | 39.82 | 394,393 | +0.21(+0.52%) |
Mar 22, 2012 | 39.48 | 39.64 | 39.20 | 39.61 | 572,971 | +0.02(+0.06%) |
Mar 21, 2012 | 39.42 | 39.78 | 39.39 | 39.59 | 852,665 | +0.16(+0.41%) |
Mar 20, 2012 | 39.44 | 39.62 | 39.23 | 39.42 | 1,516,293 | -0.33(-0.83%) |
Mar 19, 2012 | 39.39 | 39.89 | 39.39 | 39.75 | 1,789,246 | +0.22(+0.56%) |
Mar 16, 2012 | 39.52 | 39.69 | 39.45 | 39.53 | 2,283,255 | -0.02(-0.05%) |
Mar 15, 2012 | 39.22 | 39.58 | 39.15 | 39.55 | 1,428,070 | +0.34(+0.87%) |
Mar 14, 2012 | 39.34 | 39.45 | 39.11 | 39.21 | 832,422 | -0.20(-0.50%) |
Mar 13, 2012 | 39.14 | 39.43 | 38.96 | 39.41 | 1,233,214 | +0.39(+1.00%) |
Mar 12, 2012 | 39.12 | 39.18 | 38.91 | 39.02 | 752,850 | +0.01(+0.03%) |
Mar 09, 2012 | 38.94 | 39.15 | 38.86 | 39.01 | 1,097,738 | +0.05(+0.13%) |
Mar 08, 2012 | 38.41 | 39.03 | 38.41 | 38.96 | 1,447,741 | +0.65(+1.71%) |
Mar 07, 2012 | 38.11 | 38.41 | 38.07 | 38.30 | 1,089,614 | +0.23(+0.61%) |
Mar 06, 2012 | 38.54 | 38.55 | 37.84 | 38.07 | 2,537,775 | -0.78(-2.02%) |
Mar 05, 2012 | 39.16 | 39.17 | 38.68 | 38.86 | 1,381,610 | -0.31(-0.80%) |
Mar 02, 2012 | 39.21 | 39.45 | 39.00 | 39.17 | 611,201 | -0.17(-0.44%) |
Mar 01, 2012 | 38.83 | 39.44 | 38.83 | 39.34 | 1,024,077 | +0.45(+1.15%) |
Feb 29, 2012 | 39.27 | 39.43 | 38.90 | 38.90 | 1,540,720 | -0.24(-0.60%) |
Feb 28, 2012 | 39.00 | 39.28 | 38.93 | 39.13 | 822,045 | +0.11(+0.29%) |
Feb 27, 2012 | 38.94 | 39.19 | 38.55 | 39.02 | 1,280,326 | -0.01(-0.03%) |
Feb 24, 2012 | 38.94 | 39.16 | 38.83 | 39.03 | 884,377 | +0.05(+0.12%) |
Feb 23, 2012 | 38.43 | 39.02 | 38.36 | 38.98 | 1,849,328 | +0.86(+2.25%) |
Feb 22, 2012 | 37.86 | 38.28 | 37.78 | 38.12 | 2,709,744 | -0.01(-0.04%) |
Feb 21, 2012 | 38.92 | 38.92 | 38.03 | 38.14 | 5,160,083 | -0.75(-1.93%) |
Feb 17, 2012 | 39.48 | 39.48 | 38.84 | 38.89 | 3,438,994 | -0.80(-2.02%) |
Feb 16, 2012 | 39.51 | 39.83 | 39.42 | 39.69 | 870,835 | +0.31(+0.78%) |
Feb 15, 2012 | 39.73 | 39.78 | 39.29 | 39.39 | 1,642,267 | -0.01(-0.02%) |
Feb 14, 2012 | 39.54 | 39.66 | 39.23 | 39.39 | 2,671,025 | -0.35(-0.89%) |
Feb 13, 2012 | 39.29 | 39.82 | 39.29 | 39.74 | 1,390,291 | +0.91(+2.34%) |
Feb 10, 2012 | 38.78 | 38.93 | 38.61 | 38.84 | 1,574,697 | -0.18(-0.47%) |
Feb 09, 2012 | 39.40 | 39.40 | 38.91 | 39.02 | 1,712,147 | -0.22(-0.56%) |
Feb 08, 2012 | 39.56 | 39.56 | 38.77 | 39.24 | 5,396,812 | -0.31(-0.78%) |
Feb 07, 2012 | 40.00 | 40.00 | 39.41 | 39.55 | 1,652,316 | -0.27(-0.69%) |
Feb 06, 2012 | 39.31 | 39.88 | 39.12 | 39.82 | 1,915,704 | +0.41(+1.04%) |
Feb 03, 2012 | 39.47 | 39.64 | 39.10 | 39.41 | 2,800,795 | +0.47(+1.20%) |
Feb 02, 2012 | 38.85 | 39.05 | 38.64 | 38.94 | 2,106,777 | +0.22(+0.57%) |